Premium
Adagene Inc (ADAG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 2.06 | 0.02 | 0.98 | 2.02 | 2.1 | 2.0099999 | 13936 |
| 1740094500 | 2.04 | 0.09 | 4.62 | 1.95 | 2.0862 | 1.95 | 27060 |
| 1740008100 | 1.95 | 0.04 | 2.09 | 1.91 | 2.06 | 1.9 | 60547 |
| 1739921700 | 1.91 | 0.15 | 8.52 | 1.85 | 1.92 | 1.85 | 19530 |
| 1739576100 | 1.76 | -0.05 | -2.76 | 1.81 | 1.84 | 1.73 | 67991 |
| 1739489700 | 1.81 | 0.06 | 3.31 | 1.74 | 1.8199 | 1.6399999 | 27721 |
| 1739403300 | 1.752 | 0.02 | 1.27 | 1.75 | 1.79 | 1.73 | 6490 |
| 1739316900 | 1.73 | 0.03 | 1.76 | 1.7 | 1.7597 | 1.7 | 3718 |
| 1739230500 | 1.7 | -0.02 | -1.16 | 1.75 | 1.77 | 1.68 | 12078 |
| 1738971300 | 1.72 | -0.06 | -3.34 | 1.77 | 1.8 | 1.72 | 4950 |
| 1738884900 | 1.7795 | -0.03 | -1.65 | 1.83 | 1.83 | 1.7 | 24576 |
| 1738798500 | 1.8094 | -0.05 | -2.72 | 1.86 | 1.86 | 1.8094 | 912 |
| 1738712100 | 1.86 | -0.05 | -2.62 | 1.86 | 1.91 | 1.85 | 19177 |
| 1738625700 | 1.91 | 0.01 | 0.53 | 1.93 | 1.94 | 1.82 | 24678 |
| 1738366500 | 1.9 | 0.05 | 2.70 | 1.81 | 1.95 | 1.8 | 39488 |
| 1738280100 | 1.85 | 0 | 0.00 | 1.81 | 1.925 | 1.79 | 36671 |
| 1738193700 | 1.85 | -0.02 | -1.07 | 1.81 | 1.886 | 1.78 | 20339 |
| 1738107300 | 1.87 | 0.02 | 1.08 | 1.95 | 1.95 | 1.84 | 17677 |
| 1738020900 | 1.85 | -0.08 | -4.15 | 2.09 | 2.1001 | 1.75 | 156058 |
| 1737761700 | 1.93 | 0.13 | 7.22 | 1.89 | 2.1 | 1.89 | 31109 |
| 1737675300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1737588900 | 1.8 | 0.03 | 1.58 | 1.77 | 1.83 | 1.77 | 27584 |
| 1737502500 | 1.772 | -0.07 | -3.70 | 1.835 | 1.845 | 1.77 | 12672 |
| 1737156900 | 1.84 | 0 | 0.00 | 1.78 | 1.89 | 1.78 | 7923 |
| 1737070500 | 1.84 | -0.01 | -0.27 | 1.85 | 1.86 | 1.77 | 2642 |
| 1736984100 | 1.845 | 0.04 | 2.50 | 1.81 | 1.8504 | 1.76 | 10136 |
| 1736897700 | 1.8 | 0.02 | 1.12 | 1.88 | 1.88 | 1.78 | 9167 |
| 1736811300 | 1.78 | -0.16 | -8.01 | 1.88 | 1.89 | 1.78 | 28246 |
| 1736552100 | 1.935 | -0.02 | -0.77 | 1.99 | 2.0398 | 1.88 | 31143 |
| 1736379300 | 1.95 | -0.11 | -5.34 | 2.02 | 2.04 | 1.89 | 2730 |
| 1736292900 | 2.06 | 0.08 | 4.04 | 1.91 | 2.06 | 1.85 | 14987 |
| 1736206500 | 1.98 | -0.04 | -1.98 | 2.08 | 2.08 | 1.97 | 17512 |
| 1735947300 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 1.97 | 4932 |
| 1735860900 | 2.06 | 0.07 | 3.52 | 1.972 | 2.07 | 1.955 | 18397 |
| 1735688100 | 1.99 | -0.02 | -1.00 | 1.98 | 2.1 | 1.9 | 21307 |
| 1735601700 | 2.0099999 | 0.05 | 2.55 | 2.06 | 2.07 | 1.97 | 13957 |
| 1735342500 | 1.96 | 0 | 0.00 | 1.922 | 2.08 | 1.85 | 69436 |
| 1735256100 | 1.96 | 0 | 0.00 | 2 | 2.1 | 1.9 | 64869 |
| 1735077840 | 1.96 | 0.08 | 4.26 | 1.95 | 2.1 | 1.88 | 13567 |
| 1734996900 | 1.88 | -0.17 | -8.29 | 2.04 | 2.04 | 1.74 | 66569 |
| 1734737700 | 2.05 | 0.04 | 1.99 | 2 | 2.0675 | 1.89 | 36246 |
| 1734651300 | 2.0099999 | -0.03 | -1.47 | 2.052 | 2.065 | 2 | 24343 |
| 1734564900 | 2.04 | -0.06 | -2.86 | 2.06 | 2.13 | 2.0299999 | 13827 |
| 1734478500 | 2.1 | 0.07 | 3.45 | 2.13 | 2.14 | 2.0299999 | 15030 |
| 1734392100 | 2.0299999 | -0.03 | -1.46 | 2.09 | 2.1396 | 2.02 | 6677 |
| 1734132900 | 2.06 | -0.05 | -2.37 | 2.04 | 2.25 | 2.0299999 | 150742 |
| 1734046500 | 2.11 | -0.01 | -0.47 | 2.1 | 2.15 | 2.02 | 304969 |
| 1733960100 | 2.12 | -0.41 | -16.21 | 2.5019999 | 2.5019999 | 2.06 | 173682 |
| 1733873700 | 2.5299999 | 0.51 | 25.25 | 2.13 | 2.8 | 2.09 | 129203 |
| 1733787300 | 2.02 | -0.04 | -1.94 | 2.1349999 | 2.1349999 | 1.84 | 221817 |
| 1733528100 | 2.06 | -0.09 | -4.19 | 2.05 | 2.22 | 2 | 84553 |
| 1733441700 | 2.15 | -0.04 | -1.83 | 2.15 | 2.182 | 2.02 | 133372 |
| 1733355300 | 2.19 | -0.14 | -6.01 | 2.2 | 2.35 | 2.16 | 159883 |
| 1733268900 | 2.33 | 0.14 | 6.39 | 2.37 | 2.5 | 2.25 | 29664 |
| 1733182500 | 2.19 | -0.12 | -5.19 | 2.38 | 2.64 | 2.15 | 198276 |
| 1732917840 | 2.31 | 0 | 0.00 | 2.3 | 2.335 | 2.3 | 1976 |
| 1732750500 | 2.31 | 0.09 | 4.05 | 2.29 | 2.4998999 | 2.15 | 31895 |
| 1732664100 | 2.22 | -0.05 | -2.20 | 2.34 | 2.34 | 2.1803 | 12847 |
| 1732577700 | 2.27 | 0.08 | 3.49 | 2.16 | 2.4734 | 2.16 | 17624 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
